Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Clearone Inc (NQ: CLRO )

1.000 -0.050 (-4.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.950	3.181	2.928	3.081	324,108	+0.18(+6.25%)
Mar 27, 2013	2.804	2.925	2.803	2.900	368,345	+0.25(+9.53%)
Mar 26, 2013	2.612	2.683	2.612	2.648	42,253	+0.03(+1.22%)
Mar 25, 2013	2.559	2.683	2.559	2.616	105,570	+0.05(+1.94%)
Mar 22, 2013	2.431	2.612	2.431	2.566	99,987	+0.12(+4.94%)
Mar 21, 2013	2.452	2.481	2.438	2.445	66,825	+0.00(+0.00%)
Mar 20, 2013	2.459	2.459	2.445	2.445	1,406	+0.02(+0.73%)
Mar 19, 2013	2.406	2.488	2.402	2.427	44,111	+0.03(+1.19%)
Mar 18, 2013	2.456	2.459	2.377	2.399	57,966	-0.04(-1.46%)
Mar 15, 2013	2.434	2.452	2.367	2.434	38,004	+0.01(+0.59%)
Mar 14, 2013	2.328	2.445	2.328	2.420	60,837	+0.09(+3.97%)
Mar 13, 2013	2.313	2.377	2.289	2.328	27,947	+0.04(+1.87%)
Mar 12, 2013	2.381	2.381	2.282	2.285	36,699	-0.09(-3.74%)
Mar 11, 2013	2.345	2.374	2.310	2.374	43,525	+0.02(+0.91%)
Mar 08, 2013	2.342	2.363	2.271	2.353	42,690	-0.01(-0.45%)
Mar 07, 2013	2.274	2.363	2.271	2.363	48,407	+0.07(+3.10%)
Mar 06, 2013	2.264	2.317	2.264	2.292	255,119	+0.01(+0.47%)
Mar 05, 2013	2.299	2.299	2.274	2.282	190,834	+0.02(+1.10%)
Mar 04, 2013	2.331	2.331	2.246	2.257	204,744	-0.03(-1.40%)
Mar 01, 2013	2.342	2.350	2.289	2.289	56,649	-0.05(-1.98%)
Feb 28, 2013	2.328	2.345	2.306	2.335	98,816	-0.04(-1.79%)
Feb 27, 2013	2.310	2.488	2.306	2.377	179,528	+0.09(+4.04%)
Feb 26, 2013	2.296	2.303	2.274	2.285	19,629	+0.00(+0.16%)
Feb 22, 2013	2.360	2.363	2.267	2.282	28,327	-0.07(-3.17%)
Feb 21, 2013	2.267	2.363	2.221	2.356	91,199	+0.06(+2.79%)
Feb 20, 2013	2.285	2.292	2.278	2.292	11,700	+0.00(+0.00%)
Feb 19, 2013	2.303	2.324	2.274	2.292	74,518	-0.04(-1.83%)
Feb 15, 2013	2.363	2.363	2.321	2.335	8,877	-0.02(-0.75%)
Feb 14, 2013	2.360	2.360	2.328	2.353	3,925	-0.01(-0.30%)
Feb 13, 2013	2.363	2.374	2.360	2.360	6,550	+0.01(+0.61%)
Feb 12, 2013	2.377	2.377	2.338	2.345	37,276	-0.00(-0.15%)
Feb 11, 2013	2.289	2.392	2.284	2.349	89,724	+0.07(+3.28%)
Feb 08, 2013	2.282	2.292	2.267	2.274	30,162	-0.03(-1.23%)
Feb 07, 2013	2.277	2.321	2.274	2.303	6,663	+0.02(+0.93%)
Feb 06, 2013	2.306	2.306	2.267	2.282	130,802	-0.02(-1.08%)
Feb 04, 2013	2.370	2.370	2.274	2.306	110,010	-0.10(-3.99%)
Feb 01, 2013	2.484	2.484	2.399	2.402	52,375	-0.07(-2.73%)
Jan 31, 2013	2.452	2.488	2.392	2.470	104,604	+0.02(+0.72%)
Jan 30, 2013	2.449	2.466	2.363	2.452	75,576	+0.00(+0.00%)
Jan 29, 2013	2.427	2.456	2.413	2.452	71,062	+0.01(+0.44%)
Jan 28, 2013	2.441	2.445	2.406	2.441	57,899	+0.00(+0.00%)
Jan 25, 2013	2.395	2.441	2.363	2.441	110,477	+0.04(+1.78%)
Jan 24, 2013	2.434	2.434	2.363	2.399	110,815	-0.02(-0.74%)
Jan 23, 2013	2.413	2.470	2.402	2.417	221,785	+0.00(+0.15%)
Jan 22, 2013	2.381	2.417	2.306	2.413	375,082	+0.11(+4.62%)
Jan 18, 2013	2.363	2.395	2.274	2.306	205,259	-0.09(-3.71%)
Jan 17, 2013	2.306	2.395	2.232	2.395	881,417	-0.01(-0.59%)
Jan 16, 2013	1.859	2.523	1.859	2.409	3,937,613	+0.84(+53.05%)
Jan 15, 2013	1.578	1.578	1.560	1.574	39,394	+0.03(+1.84%)
Jan 14, 2013	1.532	1.581	1.528	1.546	21,371	+0.00(+0.23%)
Jan 11, 2013	1.514	1.553	1.514	1.542	6,756	+0.03(+1.88%)
Jan 10, 2013	1.485	1.528	1.482	1.514	6,120	+0.03(+1.91%)
Jan 09, 2013	1.500	1.500	1.485	1.485	12,662	-0.00(-0.24%)
Jan 08, 2013	1.468	1.493	1.468	1.489	3,140	-0.01(-0.95%)
Jan 07, 2013	1.493	1.521	1.485	1.503	49,857	-0.01(-0.94%)
Jan 04, 2013	1.507	1.522	1.507	1.517	23,881	+0.01(+0.71%)
Jan 03, 2013	1.507	1.510	1.500	1.507	3,939	+0.01(+0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Clearone Inc (NQ: CLRO )

Historical Prices